SPX271217C07400000
SPX Dec 17 2027 7400.00 Call
optionOPRA
EODOct 28, 2026
997.29USD+0.375%(+3.73)2Vol3,361OI
SPX271217C07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 997.11 | 997.29 | 997.11 | 997.29 | +0.375% | 2 | 3,360 | 0.000% |
| 2026-10-27 | 965.52 | 993.60 | 961.94 | 993.56 | +3.615% | 26 | 3,371 | +0.375% |
| 2026-10-26 | 967.80 | 968.34 | 952.76 | 958.90 | -0.776% | 68 | 3,402 | +4.004% |
| 2026-10-22 | 966.40 | 966.40 | 966.40 | 966.40 | -3.510% | 10 | 3,402 | +3.196% |
| 2026-10-21 | 1,001.55 | 1,001.55 | 1,001.55 | 1,001.55 | +5.636% | 2 | 3,404 | -0.425% |
| 2026-10-16 | 960.34 | 960.34 | 947.81 | 948.11 | -4.272% | 3 | 3,403 | +5.187% |
| 2026-10-15 | 990.42 | 990.42 | 990.42 | 990.42 | -6.403% | 1 | 3,403 | +0.694% |
| 2026-10-13 | 1,058.86 | 1,058.91 | 1,058.18 | 1,058.18 | +0.140% | 8 | 3,405 | -5.754% |
| 2026-10-08 | 1,056.24 | 1,056.70 | 1,056.10 | 1,056.70 | -3.745% | 3 | 3,403 | -5.622% |
| 2026-10-06 | 1,078.70 | 1,097.81 | 1,078.70 | 1,097.81 | +15.913% | 2 | 3,403 | -9.156% |
| 2026-10-01 | 947.25 | 947.25 | 947.10 | 947.10 | -2.484% | 2 | 3,404 | +5.299% |
| 2026-09-29 | 972.84 | 974.31 | 971.23 | 971.23 | -6.550% | 5 | 3,406 | +2.683% |
| 2026-09-25 | 1,027.00 | 1,039.30 | 1,003.50 | 1,039.30 | +2.647% | 31 | 3,409 | -4.042% |
| 2026-09-24 | 1,014.09 | 1,014.09 | 1,012.50 | 1,012.50 | -1.210% | 2 | 3,410 | -1.502% |
| 2026-09-23 | 1,041.00 | 1,041.00 | 1,024.85 | 1,024.90 | -3.747% | 12 | 3,420 | -2.694% |
| 2026-09-22 | 1,068.40 | 1,068.40 | 1,055.48 | 1,064.80 | +0.225% | 8 | 3,424 | -6.340% |
| 2026-09-21 | 1,066.63 | 1,066.63 | 1,062.41 | 1,062.41 | +12.613% | 11 | 3,417 | -6.129% |
| 2026-09-18 | 943.42 | 943.42 | 943.42 | 943.42 | -0.609% | 1 | 3,416 | +5.710% |
| 2026-09-17 | 949.09 | 949.20 | 949.09 | 949.20 | +7.459% | 2 | 3,417 | +5.066% |
| 2026-09-16 | 881.58 | 883.31 | 881.58 | 883.31 | -3.981% | 6 | 3,420 | +12.904% |
| 2026-09-15 | 923.09 | 923.09 | 919.93 | 919.93 | -2.293% | 21 | 3,440 | +8.409% |
| 2026-09-10 | 941.71 | 941.71 | 941.52 | 941.52 | -3.488% | 2 | 3,440 | +5.923% |
| 2026-09-01 | 975.55 | 975.55 | 975.55 | 975.55 | -2.403% | 1 | 3,439 | +2.228% |
| 2026-08-31 | 1,005.26 | 1,005.39 | 999.57 | 999.57 | -5.206% | 6 | 3,441 | -0.228% |
| 2026-08-27 | 1,053.84 | 1,054.47 | 1,053.84 | 1,054.47 | +4.248% | 2 | 3,440 | -5.423% |
| 2026-08-25 | 1,013.90 | 1,013.90 | 1,011.50 | 1,011.50 | -2.018% | 4 | 3,440 | -1.405% |
| 2026-08-20 | 1,032.33 | 1,032.33 | 1,032.33 | 1,032.33 | -1.467% | 1 | 3,440 | -3.394% |
| 2026-08-18 | 1,047.90 | 1,047.90 | 1,047.70 | 1,047.70 | -5.895% | 2 | 3,440 | -4.811% |
| 2026-08-14 | 1,126.16 | 1,126.16 | 1,113.33 | 1,113.33 | +3.727% | 5 | 3,444 | -10.423% |
| 2026-08-11 | 1,073.33 | 1,073.33 | 1,073.33 | 1,073.33 | -2.944% | 2 | 3,442 | -7.084% |
| 2026-08-10 | 1,105.69 | 1,105.89 | 1,105.69 | 1,105.89 | -1.727% | 2 | 3,442 | -9.820% |
| 2026-08-05 | 1,125.33 | 1,125.33 | 1,125.33 | 1,125.33 | +14.421% | 1 | 3,441 | -11.378% |
| 2026-08-03 | 981.19 | 983.50 | 981.19 | 983.50 | +12.285% | 4 | 3,441 | +1.402% |
| 2026-07-31 | 875.90 | 875.90 | 875.90 | 875.90 | +11.324% | 1 | 3,440 | +13.859% |
| 2026-07-29 | 857.21 | 859.03 | 786.80 | 786.80 | -9.485% | 73 | 3,439 | +26.753% |
| 2026-07-27 | 864.20 | 872.50 | 857.03 | 869.25 | -0.341% | 15 | 3,431 | +14.730% |
| 2026-07-24 | 894.64 | 894.98 | 872.22 | 872.22 | -0.768% | 25 | 3,431 | +14.339% |
| 2026-07-23 | 881.80 | 884.04 | 870.43 | 878.97 | -6.612% | 66 | 3,431 | +13.461% |
| 2026-07-22 | 937.00 | 941.20 | 937.00 | 941.20 | +1.618% | 3 | 3,430 | +5.959% |
| 2026-07-20 | 926.21 | 926.21 | 926.21 | 926.21 | +0.975% | 3 | 3,427 | +7.674% |
| 2026-07-17 | 917.28 | 917.28 | 917.27 | 917.27 | -6.706% | 2 | 3,427 | +8.724% |
| 2026-07-10 | 980.50 | 983.20 | 980.50 | 983.20 | +2.247% | 3 | 3,427 | +1.433% |
| 2026-07-06 | 954.47 | 961.59 | 954.32 | 961.59 | +5.456% | 6 | 3,425 | +3.713% |
| 2026-07-02 | 966.07 | 972.47 | 911.84 | 911.84 | -4.527% | 32 | 3,431 | +9.371% |
| 2026-07-01 | 955.41 | 955.41 | 955.08 | 955.08 | +0.694% | 12 | 3,443 | +4.420% |
| 2026-06-30 | 915.00 | 948.50 | 915.00 | 948.50 | +4.923% | 26 | 3,463 | +5.144% |
| 2026-06-29 | 906.00 | 906.00 | 904.00 | 904.00 | +3.979% | 2 | 3,462 | +10.320% |
| 2026-06-25 | 885.54 | 885.54 | 869.12 | 869.41 | +0.067% | 80 | 3,427 | +14.709% |
| 2026-06-24 | 896.44 | 896.44 | 866.58 | 868.83 | -4.300% | 28 | 3,401 | +14.785% |
| 2026-06-23 | 909.90 | 909.90 | 907.87 | 907.87 | -6.031% | 11 | 3,390 | +9.849% |
| 2026-06-22 | 994.13 | 994.13 | 961.02 | 966.14 | -0.422% | 18 | 3,406 | +3.224% |
| 2026-06-18 | 970.29 | 970.29 | 970.17 | 970.23 | +4.304% | 13 | 3,419 | +2.789% |
| 2026-06-17 | 979.47 | 979.47 | 930.19 | 930.19 | -6.578% | 41 | 3,428 | +7.214% |
| 2026-06-16 | 995.69 | 995.69 | 995.69 | 995.69 | +7.875% | 1 | 3,429 | +0.161% |
| 2026-06-12 | 919.97 | 923.00 | 919.02 | 923.00 | +10.645% | 8 | 3,435 | +8.049% |
| 2026-06-10 | 857.76 | 858.71 | 834.20 | 834.20 | -4.685% | 4 | 3,434 | +19.550% |
| 2026-06-09 | 841.40 | 875.20 | 840.47 | 875.20 | -6.011% | 3 | 3,433 | +13.950% |
| 2026-06-08 | 931.17 | 931.17 | 931.17 | 931.17 | +1.601% | 1 | 3,434 | +7.101% |
| 2026-06-05 | 996.17 | 1,003.20 | 916.50 | 916.50 | -12.538% | 121 | 3,336 | +8.815% |
| 2026-06-04 | 1,047.88 | 1,047.88 | 1,047.88 | 1,047.88 | -0.451% | 1 | 3,336 | -4.828% |
| 2026-06-01 | 1,032.10 | 1,056.10 | 1,032.10 | 1,052.63 | +6.796% | 17 | 3,330 | -5.257% |
| 2026-05-27 | 985.65 | 985.65 | 985.65 | 985.65 | +0.321% | 1 | 3,330 | +1.181% |
| 2026-05-26 | 982.50 | 982.50 | 982.50 | 982.50 | +5.328% | 1 | 3,329 | +1.505% |
| 2026-05-21 | 907.00 | 934.41 | 907.00 | 932.80 | +1.391% | 67 | 3,263 | +6.914% |
| 2026-05-20 | 919.22 | 920.00 | 919.22 | 920.00 | +2.782% | 10 | 3,253 | +8.401% |
| 2026-05-19 | 872.00 | 905.00 | 872.00 | 895.10 | -1.050% | 34 | 3,283 | +11.417% |
| 2026-05-18 | 918.60 | 928.50 | 895.03 | 904.60 | -4.679% | 102 | 3,219 | +10.247% |
| 2026-05-15 | 939.10 | 950.80 | 933.20 | 949.00 | -4.054% | 12 | 3,216 | +5.089% |
| 2026-05-14 | 966.40 | 1,003.60 | 966.40 | 989.10 | +4.280% | 43 | 3,214 | +0.828% |
| 2026-05-13 | 941.60 | 957.40 | 941.60 | 948.50 | +3.809% | 11 | 3,215 | +5.144% |
| 2026-05-12 | 913.70 | 913.70 | 913.70 | 913.70 | -0.474% | 1 | 3,214 | +9.149% |
| 2026-05-11 | 918.05 | 918.05 | 918.05 | 918.05 | +1.867% | 3 | 3,211 | +8.631% |
| 2026-05-08 | 898.00 | 901.22 | 898.00 | 901.22 | +5.226% | 86 | 3,210 | +10.660% |
| 2026-05-07 | 880.76 | 880.76 | 856.46 | 856.46 | +12.545% | 30 | 3,200 | +16.443% |
| 2026-05-04 | 761.00 | 761.00 | 760.99 | 760.99 | -3.496% | 2 | 2,524 | +31.052% |
| 2026-05-01 | 787.19 | 792.55 | 787.19 | 788.56 | +10.396% | 7 | 2,521 | +26.470% |
| 2026-04-28 | 714.30 | 714.30 | 714.30 | 714.30 | +0.140% | 1 | 2,521 | +39.618% |
| 2026-04-23 | 713.30 | 713.30 | 713.30 | 713.30 | +0.887% | 2 | 2,520 | +39.814% |
| 2026-04-22 | 707.03 | 707.03 | 707.03 | 707.03 | +1.285% | 3 | 2,520 | +41.053% |
| 2026-04-21 | 698.03 | 698.06 | 698.03 | 698.06 | -0.536% | 52 | 2,539 | +42.866% |
| 2026-04-20 | 698.98 | 701.82 | 698.98 | 701.82 | -1.223% | 3 | 2,539 | +42.101% |
| 2026-04-17 | 717.05 | 717.05 | 710.51 | 710.51 | +5.876% | 59 | 2,538 | +40.363% |
| 2026-04-16 | 671.08 | 671.08 | 671.08 | 671.08 | +5.157% | 4 | 2,537 | +48.610% |
| 2026-04-15 | 632.21 | 638.34 | 632.21 | 638.17 | +16.325% | 3 | 2,537 | +56.273% |
| 2026-04-13 | 540.55 | 548.61 | 540.55 | 548.61 | +3.303% | 12 | 2,538 | +81.785% |
| 2026-04-09 | 530.85 | 531.07 | 530.85 | 531.07 | +23.218% | 4 | 2,529 | +87.789% |
| 2026-04-07 | 422.10 | 431.00 | 422.10 | 431.00 | -1.384% | 4 | 2,721 | +131.390% |
| 2026-04-06 | 438.50 | 438.50 | 434.55 | 437.05 | +3.373% | 5 | 2,720 | +128.187% |
| 2026-04-02 | 422.79 | 422.79 | 422.79 | 422.79 | -2.064% | 2 | 2,713 | +135.883% |
| 2026-04-01 | 431.70 | 431.70 | 431.70 | 431.70 | +2.267% | 1 | 2,713 | +131.015% |
| 2026-03-26 | 441.70 | 441.70 | 422.13 | 422.13 | -9.946% | 4 | 2,661 | +136.252% |
| 2026-03-25 | 468.75 | 468.75 | 468.75 | 468.75 | +8.407% | 5 | 2,660 | +112.755% |
| 2026-03-24 | 432.40 | 432.40 | 432.40 | 432.40 | -3.114% | 1 | 2,660 | +130.641% |
| 2026-03-23 | 461.90 | 469.80 | 446.30 | 446.30 | +7.747% | 5 | 2,659 | +123.457% |
| 2026-03-20 | 414.99 | 414.99 | 414.21 | 414.21 | -11.039% | 104 | 2,662 | +140.769% |
| 2026-03-19 | 456.30 | 465.61 | 444.80 | 465.61 | -6.990% | 8 | 2,612 | +114.190% |
| 2026-03-17 | 500.60 | 500.60 | 500.60 | 500.60 | +1.583% | 1 | 2,604 | +99.219% |
| 2026-03-16 | 498.46 | 498.46 | 492.80 | 492.80 | -1.163% | 3 | 2,604 | +102.372% |
| 2026-03-12 | 494.27 | 499.30 | 492.90 | 498.60 | -9.401% | 8 | 2,604 | +100.018% |
| 2026-03-10 | 551.06 | 551.06 | 550.34 | 550.34 | +14.321% | 2 | 2,598 | +81.213% |
| 2026-03-09 | 481.40 | 481.40 | 481.40 | 481.40 | -7.191% | 2 | 2,598 | +107.165% |
| 2026-03-06 | 507.33 | 524.31 | 507.33 | 518.70 | -6.026% | 24 | 2,598 | +92.267% |
| 2026-03-05 | 543.63 | 551.96 | 529.13 | 551.96 | -3.139% | 162 | 2,593 | +80.682% |
| 2026-03-04 | 567.20 | 569.85 | 567.20 | 569.85 | +4.397% | 3 | 2,560 | +75.009% |
| 2026-03-03 | 503.40 | 545.94 | 503.40 | 545.85 | -5.070% | 147 | 2,560 | +82.704% |
| 2026-03-02 | 575.00 | 575.00 | 575.00 | 575.00 | -1.389% | 50 | 2,540 | +73.442% |
| 2026-02-26 | 582.71 | 588.10 | 582.71 | 583.10 | +3.745% | 81 | 2,540 | +71.032% |
| 2026-02-19 | 562.05 | 562.05 | 562.05 | 562.05 | -9.593% | 1 | 2,462 | +77.438% |
| 2026-02-11 | 621.69 | 621.69 | 621.69 | 621.69 | +2.555% | 2 | 2,461 | +60.416% |
| 2026-02-06 | 607.40 | 607.40 | 605.82 | 606.20 | -0.178% | 50 | 2,459 | +64.515% |
| 2026-02-03 | 607.28 | 607.28 | 607.28 | 607.28 | -4.549% | 10 | 2,449 | +64.222% |
| 2026-01-26 | 632.07 | 636.22 | 632.07 | 636.22 | +2.932% | 5 | 2,440 | +56.752% |
| 2026-01-22 | 618.10 | 618.10 | 618.10 | 618.10 | +11.189% | 1 | 2,437 | +61.348% |
| 2026-01-20 | 555.90 | 555.90 | 555.90 | 555.90 | -10.194% | 5 | 2,437 | +79.401% |
| 2026-01-07 | 619.00 | 619.00 | 619.00 | 619.00 | +0.650% | 5 | 2,517 | +61.113% |
| 2026-01-06 | 614.90 | 615.00 | 614.90 | 615.00 | +1.764% | 14 | 2,522 | +62.161% |
| 2026-01-05 | 604.57 | 604.57 | 604.11 | 604.34 | +4.514% | 50 | 2,508 | +65.021% |
| 2026-01-02 | 596.09 | 596.09 | 578.24 | 578.24 | -4.578% | 12 | 2,503 | +72.470% |
| 2025-12-30 | 606.54 | 606.54 | 604.50 | 605.98 | -3.575% | 67 | 2,494 | +64.575% |
| 2025-12-24 | 625.86 | 628.45 | 625.86 | 628.45 | +9.296% | 3 | 2,523 | +58.690% |
| 2025-12-19 | 568.48 | 575.00 | 568.48 | 575.00 | +12.599% | 2 | 2,523 | +73.442% |
| 2025-11-18 | 512.10 | 512.10 | 510.66 | 510.66 | -9.954% | 2 | 1,273 | +95.294% |
| 2025-11-17 | 574.69 | 584.61 | 566.93 | 567.11 | -11.375% | 40 | 1,273 | +75.855% |
| 2025-11-11 | 639.90 | 639.90 | 639.90 | 639.90 | +0.715% | 2 | 1,233 | +55.851% |
| 2025-11-10 | 599.00 | 635.36 | 599.00 | 635.36 | -3.127% | 11 | 1,233 | +56.965% |
| 2025-11-03 | 654.44 | 655.87 | 654.44 | 655.87 | -1.963% | 2 | 977 | +52.056% |
| 2025-10-29 | 669.00 | 669.00 | 669.00 | 669.00 | +5.414% | 1 | 977 | +49.072% |
| 2025-10-27 | 619.21 | 634.66 | 619.21 | 634.64 | +15.418% | 3 | 979 | +57.143% |
| 2025-10-20 | 549.91 | 549.91 | 549.86 | 549.86 | +7.757% | 2 | 979 | +81.372% |
| 2025-10-14 | 506.93 | 510.28 | 506.67 | 510.28 | -1.623% | 30 | 978 | +95.440% |
| 2025-10-13 | 515.99 | 518.70 | 515.33 | 518.70 | -8.312% | 40 | 978 | +92.267% |
| 2025-10-09 | 566.57 | 566.57 | 565.72 | 565.72 | +4.232% | 4 | 968 | +76.287% |
| 2025-10-02 | 550.34 | 550.34 | 542.65 | 542.75 | +2.755% | 4 | 918 | +83.748% |
| 2025-09-23 | 527.40 | 529.80 | 526.40 | 528.20 | +22.467% | 30 | 880 | +88.809% |
| 2025-09-10 | 431.30 | 431.30 | 431.30 | 431.30 | +3.815% | 6 | 880 | +131.229% |
| 2025-08-28 | 415.86 | 415.86 | 415.45 | 415.45 | +1.946% | 2 | 874 | +140.051% |
| 2025-08-27 | 406.77 | 407.61 | 404.36 | 407.52 | +2.459% | 24 | 874 | +144.722% |
| 2025-08-26 | 387.08 | 398.50 | 386.70 | 397.74 | -1.060% | 4 | 868 | +150.739% |
| 2025-08-22 | 400.30 | 402.00 | 400.30 | 402.00 | +15.974% | 9 | 866 | +148.082% |
| 2025-08-06 | 345.88 | 346.63 | 345.88 | 346.63 | -13.716% | 2 | 857 | +187.710% |
| 2025-07-31 | 398.06 | 401.96 | 397.79 | 401.73 | +4.937% | 34 | 856 | +148.249% |
| 2025-07-30 | 381.91 | 382.83 | 381.91 | 382.83 | -2.237% | 2 | 840 | +160.505% |
| 2025-07-24 | 392.25 | 392.25 | 391.59 | 391.59 | +2.152% | 20 | 839 | +154.677% |
| 2025-07-23 | 383.37 | 383.37 | 383.22 | 383.34 | +9.419% | 22 | 829 | +160.158% |
| 2025-07-11 | 351.36 | 351.36 | 350.34 | 350.34 | -2.880% | 54 | 820 | +184.663% |
| 2025-07-03 | 359.47 | 360.73 | 359.39 | 360.73 | +9.342% | 46 | 820 | +176.464% |
| 2025-07-02 | 329.90 | 329.91 | 329.90 | 329.91 | +43.072% | 4 | 820 | +202.292% |
| 2025-05-27 | 231.23 | 231.23 | 230.59 | 230.59 | -8.263% | 2 | 820 | +332.495% |
| 2025-05-15 | 239.00 | 251.37 | 238.79 | 251.36 | +4.010% | 86 | 820 | +296.758% |
| 2025-05-13 | 245.28 | 248.34 | 241.61 | 241.67 | +35.541% | 18 | 820 | +312.666% |
| 2025-05-06 | 176.88 | 178.30 | 174.90 | 178.30 | +51.538% | 6 | 820 | +459.333% |
| 2025-04-22 | 118.50 | 118.60 | 117.57 | 117.66 | +25.277% | 8 | 820 | +747.603% |
| 2025-04-21 | 93.92 | 93.92 | 93.92 | 93.92 | -20.305% | 114 | 720 | +961.851% |
| 2025-04-17 | 117.85 | 117.85 | 117.85 | 117.85 | +7.704% | 2 | 720 | +746.237% |
| 2025-04-16 | 110.70 | 110.70 | 109.42 | 109.42 | -37.574% | 13 | 720 | +811.433% |
| 2025-03-26 | 174.95 | 175.28 | 174.95 | 175.28 | -34.646% | 4 | 720 | +468.970% |
| 2025-02-28 | 268.20 | 268.20 | 268.20 | 268.20 | -24.716% | 2 | 720 | +271.846% |
| 2025-02-12 | 355.49 | 356.38 | 355.49 | 356.25 | +13.673% | 4 | 720 | +179.941% |
| 2025-01-07 | 313.40 | 313.40 | 313.40 | 313.40 | +13.386% | 1 | 460 | +218.216% |
| 2025-01-02 | 272.75 | 276.40 | 272.75 | 276.40 | -19.675% | 31 | 460 | +260.814% |
| 2024-11-25 | 347.30 | 347.70 | 344.10 | 344.10 | -4.480% | 130 | 460 | +189.826% |
| 2024-11-12 | 360.16 | 360.24 | 360.00 | 360.24 | -0.818% | 100 | 0 | +176.840% |
| 2024-11-08 | 350.40 | 363.73 | 350.40 | 363.21 | +10.496% | 386 | 0 | +174.577% |
| 2024-11-07 | 328.71 | 328.71 | 328.71 | 328.71 | 0.000% | 4 | 0 | +203.395% |